Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.402 | 8.475 | 8.335 | 8.402 | 78,624,928 | -0.05(-0.60%) |
Jul 29, 2010 | 8.503 | 8.637 | 8.413 | 8.453 | 8,696 | +0.05(+0.60%) |
Jul 28, 2010 | 8.402 | 8.649 | 8.374 | 8.402 | 16,147 | -0.15(-1.77%) |
Jul 27, 2010 | 8.553 | 8.604 | 8.397 | 8.553 | 51,636 | +0.14(+1.66%) |
Jul 26, 2010 | 8.195 | 8.453 | 8.184 | 8.413 | 99,067,832 | +0.25(+3.02%) |
Jul 23, 2010 | 8.262 | 8.290 | 8.060 | 8.167 | 94,980,384 | -0.13(-1.55%) |
Jul 22, 2010 | 8.184 | 8.329 | 8.172 | 8.296 | 48,543 | +0.17(+2.14%) |
Jul 21, 2010 | 8.150 | 8.245 | 8.077 | 8.122 | 75,490,800 | -0.03(-0.34%) |
Jul 20, 2010 | 8.150 | 8.206 | 8.088 | 8.150 | 84,155,360 | -0.10(-1.22%) |
Jul 19, 2010 | 8.189 | 8.312 | 8.167 | 8.251 | 58,386,972 | +0.10(+1.17%) |
Jul 16, 2010 | 8.156 | 8.369 | 8.150 | 8.156 | 85,313,160 | -0.17(-2.08%) |
Jul 15, 2010 | 8.318 | 8.363 | 8.206 | 8.329 | 77,874,072 | +0.02(+0.20%) |
Jul 14, 2010 | 8.251 | 8.380 | 8.206 | 8.312 | 113,199 | +0.03(+0.34%) |
Jul 13, 2010 | 8.284 | 8.458 | 8.268 | 8.284 | 78,587 | -0.08(-0.94%) |
Jul 12, 2010 | 8.251 | 8.369 | 8.228 | 8.363 | 68,488,040 | +0.09(+1.08%) |
Jul 09, 2010 | 8.273 | 8.324 | 8.195 | 8.273 | 58,236,684 | -0.03(-0.34%) |
Jul 08, 2010 | 8.279 | 8.391 | 8.189 | 8.301 | 56,287 | +0.11(+1.37%) |
Jul 07, 2010 | 8.016 | 8.195 | 7.954 | 8.189 | 96,861,016 | +0.18(+2.31%) |
Jul 06, 2010 | 8.027 | 8.072 | 7.922 | 8.004 | 45,788 | +0.08(+1.06%) |
Jul 02, 2010 | 7.920 | 8.044 | 7.898 | 7.920 | 72,756,584 | -0.04(-0.49%) |
Jul 01, 2010 | 7.926 | 8.027 | 7.842 | 7.960 | 121,184,728 | -0.03(-0.35%) |
Jun 30, 2010 | 7.988 | 8.111 | 7.937 | 7.988 | 61,154 | -0.01(-0.14%) |
Jun 29, 2010 | 8.083 | 8.111 | 7.943 | 7.999 | 83,018 | -0.20(-2.46%) |
Jun 25, 2010 | 8.200 | 8.240 | 8.066 | 8.200 | 104,677,536 | +0.10(+1.24%) |
Jun 24, 2010 | 8.189 | 8.251 | 8.049 | 8.100 | 143,790 | -0.24(-2.82%) |
Jun 23, 2010 | 8.391 | 8.391 | 8.296 | 8.335 | 179,849 | -0.05(-0.60%) |
Jun 22, 2010 | 8.486 | 8.537 | 8.385 | 8.385 | 139,230 | -0.07(-0.86%) |
Jun 21, 2010 | 8.604 | 8.615 | 8.408 | 8.458 | 81,583,120 | -0.06(-0.72%) |
Jun 18, 2010 | 8.520 | 8.710 | 8.451 | 8.520 | 124,655,520 | -0.15(-1.68%) |
Jun 17, 2010 | 8.643 | 8.665 | 8.475 | 8.665 | 2,449 | -0.01(-0.06%) |
Jun 16, 2010 | 8.671 | 8.721 | 8.604 | 8.671 | 67,703,624 | -0.02(-0.26%) |
Jun 15, 2010 | 8.693 | 8.699 | 8.570 | 8.693 | 10,518 | +0.11(+1.24%) |
Jun 14, 2010 | 8.716 | 8.738 | 8.570 | 8.587 | 91,513,704 | -0.07(-0.84%) |
Jun 11, 2010 | 8.531 | 8.693 | 8.514 | 8.660 | 135,003,584 | +0.31(+3.69%) |
Jun 10, 2010 | 8.352 | 8.464 | 8.206 | 8.352 | 276,540 | +0.22(+2.69%) |
Jun 09, 2010 | 8.200 | 8.262 | 8.060 | 8.133 | 154,526,368 | -0.01(-0.07%) |
Jun 08, 2010 | 8.139 | 8.161 | 8.038 | 8.139 | 2,142 | +0.01(+0.07%) |
Jun 07, 2010 | 8.312 | 8.341 | 8.122 | 8.133 | 122,730,992 | -0.13(-1.59%) |
Jun 04, 2010 | 8.256 | 8.425 | 8.217 | 8.265 | 139,140,288 | -0.27(-3.13%) |
Jun 03, 2010 | 8.537 | 8.593 | 8.469 | 8.532 | 61,118,608 | +0.02(+0.21%) |
Jun 02, 2010 | 8.514 | 8.525 | 8.357 | 8.514 | 88,442,864 | +0.12(+1.40%) |
Jun 01, 2010 | 8.492 | 8.637 | 8.380 | 8.397 | 34,080 | -0.13(-1.58%) |
May 28, 2010 | 8.531 | 8.733 | 8.525 | 8.531 | 109,583,296 | -0.08(-0.91%) |
May 27, 2010 | 8.593 | 8.654 | 8.495 | 8.609 | 119,559,896 | +0.15(+1.72%) |
May 26, 2010 | 8.464 | 8.632 | 8.402 | 8.464 | 109,136 | +0.03(+0.33%) |
May 25, 2010 | 8.374 | 8.458 | 8.262 | 8.436 | 73,160 | -0.09(-1.05%) |
May 24, 2010 | 8.559 | 8.615 | 8.486 | 8.525 | 96,714,296 | -0.10(-1.17%) |
May 21, 2010 | 8.397 | 8.637 | 8.380 | 8.626 | 182,874,544 | -0.04(-0.52%) |
May 20, 2010 | 8.578 | 8.727 | 8.525 | 8.671 | 521,255 | -0.19(-2.15%) |
May 19, 2010 | 8.822 | 8.929 | 8.738 | 8.861 | 146,484,704 | +0.00(+0.00%) |
May 18, 2010 | 9.041 | 9.102 | 8.839 | 8.861 | 439,910 | -0.22(-2.41%) |
May 17, 2010 | 9.074 | 9.114 | 8.839 | 9.080 | 176,420,160 | +0.01(+0.06%) |
May 14, 2010 | 9.074 | 9.265 | 8.996 | 9.074 | 111,888,152 | -0.20(-2.17%) |
May 13, 2010 | 9.433 | 9.489 | 9.265 | 9.276 | 120,335,712 | -0.22(-2.36%) |
May 12, 2010 | 9.511 | 9.573 | 9.366 | 9.500 | 95,546,568 | -0.03(-0.29%) |
May 11, 2010 | 9.562 | 9.629 | 9.500 | 9.528 | 113,905 | +0.01(+0.06%) |
May 10, 2010 | 9.489 | 9.550 | 9.433 | 9.522 | 145,672,064 | +0.30(+3.28%) |
May 07, 2010 | 9.354 | 9.417 | 9.175 | 9.220 | 190,845,824 | -0.34(-3.57%) |
May 06, 2010 | 9.612 | 9.641 | 8.878 | 9.562 | 5,355 | -0.02(-0.18%) |
May 05, 2010 | 9.657 | 9.713 | 9.562 | 9.578 | 177,255,168 | +0.01(+0.06%) |
May 04, 2010 | 9.511 | 9.644 | 9.461 | 9.572 | 413,413 | +0.19(+2.07%) |